Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM Resorts International (NY: MGM )

37.31 -0.44 (-1.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 6.753 6.824 6.701 6.730 284,380 +0.02(+0.28%)
Nov 27, 2002 6.753 6.824 6.682 6.711 816,931 +0.00(+0.07%)
Nov 26, 2002 6.937 6.937 6.682 6.706 498,882 -0.21(-3.01%)
Nov 25, 2002 6.824 6.970 6.564 6.914 1,236,619 +0.09(+1.31%)
Nov 22, 2002 6.942 6.989 6.725 6.824 1,588,971 -0.14(-1.97%)
Nov 21, 2002 7.084 7.084 6.824 6.961 1,960,804 -0.12(-1.73%)
Nov 20, 2002 7.084 7.089 6.980 7.084 2,356,776 -0.05(-0.73%)
Nov 19, 2002 6.980 7.174 6.895 7.136 1,172,882 +0.16(+2.23%)
Nov 18, 2002 7.018 7.070 6.895 6.980 759,335 +0.01(+0.14%)
Nov 15, 2002 6.834 6.970 6.777 6.970 502,906 +0.18(+2.71%)
Nov 14, 2002 6.564 6.800 6.564 6.786 485,542 +0.27(+4.13%)
Nov 13, 2002 6.555 6.706 6.460 6.517 849,117 -0.09(-1.29%)
Nov 12, 2002 6.423 6.612 6.375 6.602 481,731 +0.23(+3.56%)
Nov 11, 2002 6.328 6.451 6.281 6.375 558,596 +0.05(+0.75%)
Nov 08, 2002 6.423 6.470 6.305 6.328 417,782 -0.12(-1.83%)
Nov 07, 2002 6.612 6.612 6.357 6.446 371,197 -0.16(-2.43%)
Nov 06, 2002 6.418 6.810 6.399 6.607 962,615 +0.24(+3.71%)
Nov 05, 2002 6.375 6.446 6.220 6.371 891,255 -0.04(-0.59%)
Nov 04, 2002 6.375 6.612 6.347 6.409 840,011 +0.36(+6.02%)
Nov 01, 2002 5.998 6.177 5.955 6.045 872,833 +0.00(+0.00%)
Oct 31, 2002 6.257 6.380 6.045 6.045 840,223 -0.23(-3.69%)
Oct 30, 2002 6.045 6.375 6.045 6.276 356,163 +0.28(+4.65%)
Oct 29, 2002 6.446 6.541 5.998 5.998 660,024 -0.43(-6.62%)
Oct 28, 2002 6.659 6.673 6.413 6.423 530,433 -0.23(-3.48%)
Oct 25, 2002 6.612 6.800 6.564 6.654 662,565 +0.01(+0.21%)
Oct 24, 2002 6.305 6.664 6.281 6.640 990,777 +0.42(+6.76%)
Oct 23, 2002 6.068 6.319 6.050 6.220 582,524 +0.20(+3.29%)
Oct 22, 2002 5.974 6.187 5.870 6.021 863,727 +0.17(+2.82%)
Oct 21, 2002 5.738 5.880 5.691 5.856 316,989 +0.14(+2.48%)
Oct 18, 2002 5.804 5.804 5.629 5.714 745,571 -0.04(-0.74%)
Oct 17, 2002 5.738 5.927 5.728 5.757 384,749 +0.09(+1.58%)
Oct 16, 2002 5.771 5.771 5.620 5.667 3,112,723 -0.08(-1.40%)
Oct 15, 2002 5.459 5.832 5.459 5.747 1,028,469 +0.34(+6.20%)
Oct 14, 2002 5.525 5.525 5.384 5.412 204,973 -0.14(-2.55%)
Oct 11, 2002 5.251 5.558 5.247 5.554 427,946 +0.34(+6.43%)
Oct 10, 2002 5.081 5.256 5.030 5.218 782,415 +0.09(+1.75%)
Oct 09, 2002 5.195 5.209 5.058 5.129 422,229 -0.08(-1.45%)
Oct 08, 2002 5.332 5.398 5.077 5.204 453,356 -0.13(-2.39%)
Oct 07, 2002 5.620 5.620 5.313 5.332 974,049 -0.25(-4.40%)
Oct 04, 2002 5.667 5.705 5.450 5.577 429,640 -0.07(-1.25%)
Oct 03, 2002 5.691 5.865 5.648 5.648 532,551 +0.08(+1.36%)
Oct 02, 2002 5.606 5.795 5.573 5.573 365,692 -0.03(-0.59%)
Oct 01, 2002 5.596 5.620 5.313 5.606 571,936 -0.04(-0.67%)
Sep 30, 2002 5.643 5.728 5.521 5.643 643,719 +0.00(+0.00%)
Sep 27, 2002 5.714 5.832 5.643 5.643 560,502 -0.07(-1.24%)
Sep 26, 2002 5.738 5.903 5.691 5.714 417,359 -0.03(-0.58%)
Sep 25, 2002 5.573 5.762 5.573 5.747 720,585 +0.15(+2.61%)
Sep 24, 2002 5.497 5.601 5.445 5.601 347,481 +0.01(+0.17%)
Sep 23, 2002 5.643 5.643 5.459 5.591 462,038 -0.08(-1.33%)
Sep 20, 2002 5.714 5.714 5.643 5.667 804,649 -0.07(-1.15%)
Sep 19, 2002 5.752 5.785 5.667 5.733 513,070 -0.07(-1.14%)
Sep 18, 2002 5.747 5.828 5.667 5.799 287,979 +0.04(+0.66%)
Sep 17, 2002 5.667 5.799 5.667 5.762 374,373 +0.05(+0.91%)
Sep 16, 2002 5.677 5.762 5.677 5.710 209,844 +0.01(+0.25%)
Sep 13, 2002 5.620 5.714 5.615 5.695 306,825 +0.05(+0.84%)
Sep 12, 2002 5.762 5.762 5.629 5.648 296,873 -0.11(-1.97%)
Sep 11, 2002 5.724 5.832 5.724 5.762 401,901 +0.06(+0.99%)
Sep 10, 2002 5.710 5.762 5.634 5.705 404,654 -0.01(-0.17%)
Sep 09, 2002 5.785 5.809 5.620 5.714 578,077 +0.00(+0.08%)
Sep 06, 2002 5.573 5.743 5.573 5.710 608,781 +0.16(+2.89%)
Sep 05, 2002 5.573 5.582 5.384 5.549 935,722 -0.02(-0.42%)
Sep 04, 2002 5.336 5.587 5.313 5.573 703,856 +0.22(+4.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.